Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Versartis Inc (NQ: VSAR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 17.98 18.62 17.86 18.10 106,990 +0.26(+1.46%)
Jul 30, 2015 18.07 18.18 17.37 17.84 107,044 -0.40(-2.19%)
Jul 29, 2015 19.00 19.04 17.90 18.24 68,261 -0.86(-4.50%)
Jul 28, 2015 18.91 19.49 18.24 19.10 80,353 +0.38(+2.03%)
Jul 27, 2015 18.22 18.76 17.80 18.72 98,783 +0.32(+1.74%)
Jul 24, 2015 19.15 19.43 18.30 18.40 182,290 -0.80(-4.17%)
Jul 23, 2015 19.80 19.93 19.10 19.20 137,539 -0.65(-3.27%)
Jul 22, 2015 19.59 20.03 19.38 19.85 67,283 +0.08(+0.40%)
Jul 21, 2015 20.44 20.61 19.46 19.77 113,935 -0.88(-4.26%)
Jul 20, 2015 21.09 21.19 20.12 20.65 196,644 -0.66(-3.10%)
Jul 17, 2015 20.68 22.66 20.59 21.31 306,231 +0.72(+3.50%)
Jul 16, 2015 19.66 20.88 19.57 20.59 212,992 +1.04(+5.32%)
Jul 15, 2015 19.26 19.78 19.11 19.55 175,156 +0.41(+2.14%)
Jul 14, 2015 19.38 19.64 18.70 19.14 176,095 -0.24(-1.24%)
Jul 13, 2015 18.84 19.84 18.75 19.38 196,385 +0.60(+3.19%)
Jul 10, 2015 18.36 18.95 17.88 18.78 139,226 +0.64(+3.53%)
Jul 09, 2015 18.16 18.45 17.60 18.14 139,447 +0.27(+1.51%)
Jul 08, 2015 18.44 18.60 17.79 17.87 148,486 -0.74(-3.98%)
Jul 07, 2015 18.88 19.25 17.96 18.61 503,976 -0.31(-1.64%)
Jul 06, 2015 14.70 19.47 14.70 18.92 1,678,784 +4.30(+29.41%)
Jul 02, 2015 15.07 14.62 14.62 14.62 146,900 -0.42(-2.79%)
Jul 01, 2015 15.35 15.55 14.74 15.04 185,013 -0.18(-1.18%)
Jun 30, 2015 14.88 15.25 14.60 15.22 90,522 +0.49(+3.33%)
Jun 29, 2015 15.76 15.81 14.67 14.73 148,588 -1.19(-7.47%)
Jun 26, 2015 16.00 16.34 15.32 15.92 2,107,317 -0.04(-0.25%)
Jun 25, 2015 16.80 16.80 15.82 15.96 123,006 -0.49(-2.98%)
Jun 24, 2015 16.77 16.89 16.39 16.45 112,630 -0.39(-2.32%)
Jun 23, 2015 17.07 17.12 16.72 16.84 147,348 -0.13(-0.77%)
Jun 22, 2015 16.50 17.07 16.39 16.97 145,618 +0.57(+3.48%)
Jun 19, 2015 16.60 16.76 15.55 16.40 206,897 -0.20(-1.20%)
Jun 18, 2015 16.69 17.00 16.42 16.60 294,768 -0.09(-0.54%)
Jun 17, 2015 17.68 17.88 16.68 16.69 159,574 -0.81(-4.63%)
Jun 16, 2015 18.25 18.73 17.41 17.50 309,782 -0.70(-3.85%)
Jun 15, 2015 17.79 18.68 17.69 18.20 167,105 +0.45(+2.54%)
Jun 12, 2015 17.31 18.05 17.30 17.75 247,792 +0.47(+2.72%)
Jun 11, 2015 17.23 17.43 17.00 17.28 135,863 +0.13(+0.76%)
Jun 10, 2015 16.65 17.33 16.47 17.15 102,629 +0.48(+2.88%)
Jun 09, 2015 17.42 17.53 16.30 16.67 141,534 -0.78(-4.47%)
Jun 08, 2015 17.14 17.60 17.00 17.45 138,268 +0.18(+1.04%)
Jun 05, 2015 16.60 17.39 16.38 17.27 102,479 +0.63(+3.79%)
Jun 04, 2015 16.89 17.14 16.25 16.64 105,683 -0.35(-2.06%)
Jun 03, 2015 16.46 17.12 16.19 16.99 144,763 +0.70(+4.30%)
Jun 02, 2015 15.44 16.36 15.35 16.29 92,835 +0.85(+5.51%)
Jun 01, 2015 15.99 15.99 15.19 15.44 92,002 -0.10(-0.64%)
May 29, 2015 15.82 16.19 15.21 15.54 232,802 -0.25(-1.58%)
May 28, 2015 15.06 16.27 14.67 15.79 650,122 +0.71(+4.71%)
May 27, 2015 14.62 15.17 14.41 15.08 369,446 +0.46(+3.15%)
May 26, 2015 14.82 14.81 14.13 14.62 100,664 -0.19(-1.28%)
May 22, 2015 14.84 14.81 14.81 14.81 82,000 -0.07(-0.47%)
May 21, 2015 15.00 15.08 14.52 14.88 69,621 -0.06(-0.40%)
May 20, 2015 14.93 15.12 14.51 14.94 121,756 -0.06(-0.40%)
May 19, 2015 15.12 15.40 14.87 15.00 902,957 -0.05(-0.33%)
May 18, 2015 15.00 15.36 14.91 15.05 176,035 +0.03(+0.20%)
May 15, 2015 15.00 15.10 14.72 15.02 107,626 +0.02(+0.13%)
May 14, 2015 14.96 15.20 14.82 15.00 158,126 -0.01(-0.07%)
May 13, 2015 15.15 15.53 14.78 15.01 160,868 -0.15(-0.99%)
May 12, 2015 15.08 15.30 14.45 15.16 302,769 -0.03(-0.20%)
May 11, 2015 15.51 15.89 15.15 15.19 151,759 -0.31(-2.00%)
May 08, 2015 15.62 15.90 15.32 15.50 210,730 +0.04(+0.26%)
May 07, 2015 15.40 16.46 15.00 15.46 1,034,683 -1.83(-10.58%)
May 06, 2015 17.53 17.53 16.89 17.29 43,763 +0.07(+0.41%)
May 05, 2015 17.31 17.76 16.87 17.22 85,524 -0.09(-0.52%)
May 04, 2015 17.57 18.34 17.14 17.31 73,424 -0.18(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.